Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.30 | 18.31 | 18.21 | 18.22 | 4,116 | -0.11(-0.57%) |
May 27, 2022 | 18.32 | 18.32 | 18.32 | 18.32 | 1,229 | -0.14(-0.79%) |
May 26, 2022 | 18.47 | 18.47 | 18.25 | 18.47 | 1,790 | +0.10(+0.54%) |
May 25, 2022 | 18.37 | 18.37 | 18.01 | 18.37 | 11,534 | +0.23(+1.24%) |
May 24, 2022 | 18.31 | 18.50 | 18.02 | 18.14 | 4,660 | +0.11(+0.61%) |
May 23, 2022 | 17.89 | 18.06 | 17.89 | 18.04 | 3,454 | +0.41(+2.30%) |
May 20, 2022 | 17.96 | 18.09 | 17.63 | 17.63 | 3,883 | -0.31(-1.73%) |
May 19, 2022 | 17.75 | 17.99 | 17.75 | 17.94 | 3,059 | -0.26(-1.43%) |
May 18, 2022 | 17.98 | 18.20 | 17.98 | 18.20 | 2,380 | +0.04(+0.22%) |
May 17, 2022 | 18.16 | 18.28 | 18.16 | 18.16 | 1,400 | -0.29(-1.60%) |
May 16, 2022 | 18.27 | 18.53 | 18.27 | 18.45 | 2,465 | -0.12(-0.67%) |
May 13, 2022 | 18.49 | 18.58 | 18.48 | 18.58 | 1,274 | +0.67(+3.74%) |
May 12, 2022 | 17.32 | 18.41 | 17.32 | 17.91 | 3,423 | -0.20(-1.13%) |
May 11, 2022 | 18.08 | 18.11 | 17.74 | 18.11 | 19,828 | -0.24(-1.28%) |
May 10, 2022 | 18.38 | 18.74 | 17.96 | 18.35 | 1,894 | -0.02(-0.10%) |
May 09, 2022 | 17.88 | 18.56 | 17.88 | 18.37 | 5,790 | -0.46(-2.43%) |
May 06, 2022 | 18.91 | 18.91 | 18.60 | 18.82 | 4,356 | -0.57(-2.96%) |
May 05, 2022 | 18.63 | 19.40 | 18.62 | 19.40 | 4,286 | +0.03(+0.15%) |
May 04, 2022 | 19.02 | 19.37 | 18.63 | 19.37 | 6,461 | +0.27(+1.41%) |
May 03, 2022 | 18.41 | 19.50 | 18.41 | 19.10 | 2,180 | +0.82(+4.49%) |
May 02, 2022 | 18.29 | 19.19 | 18.28 | 18.28 | 18,591 | -0.60(-3.17%) |
Apr 29, 2022 | 18.65 | 19.04 | 18.65 | 18.88 | 4,443 | +0.18(+0.95%) |
Apr 28, 2022 | 18.31 | 18.88 | 18.31 | 18.70 | 10,834 | -0.50(-2.60%) |
Apr 27, 2022 | 19.20 | 19.29 | 19.13 | 19.20 | 23,079 | +0.24(+1.27%) |
Apr 26, 2022 | 18.95 | 19.29 | 18.95 | 18.96 | 2,041 | +0.37(+1.99%) |
Apr 25, 2022 | 19.06 | 19.55 | 18.57 | 18.59 | 5,889 | -0.24(-1.27%) |
Apr 22, 2022 | 18.91 | 19.04 | 18.48 | 18.83 | 2,263 | -0.60(-3.09%) |
Apr 21, 2022 | 19.43 | 19.43 | 18.99 | 19.43 | 1,100 | +0.32(+1.67%) |
Apr 20, 2022 | 19.26 | 19.36 | 19.11 | 19.11 | 4,372 | +0.37(+1.97%) |
Apr 19, 2022 | 18.79 | 18.84 | 18.74 | 18.74 | 21,664 | -0.43(-2.24%) |
Apr 18, 2022 | 18.73 | 19.32 | 18.73 | 19.17 | 13,306 | -0.32(-1.64%) |
Apr 14, 2022 | 19.49 | 19.80 | 19.49 | 19.49 | 42,234 | -0.33(-1.66%) |
Apr 13, 2022 | 20.10 | 20.10 | 19.82 | 19.82 | 30,607 | +0.14(+0.71%) |
Apr 12, 2022 | 19.57 | 19.99 | 19.57 | 19.68 | 4,173 | -0.66(-3.24%) |
Apr 11, 2022 | 19.88 | 20.58 | 19.88 | 20.34 | 24,139 | -0.39(-1.88%) |
Apr 08, 2022 | 21.06 | 21.06 | 20.41 | 20.73 | 14,049 | +0.14(+0.68%) |
Apr 07, 2022 | 21.44 | 21.44 | 20.52 | 20.59 | 3,933 | +0.01(+0.05%) |
Apr 06, 2022 | 20.54 | 20.58 | 20.54 | 20.58 | 2,110 | -0.92(-4.27%) |
Apr 05, 2022 | 21.14 | 21.73 | 21.14 | 21.50 | 1,225 | +0.09(+0.42%) |
Apr 04, 2022 | 21.46 | 21.46 | 20.78 | 21.41 | 1,144 | +0.52(+2.49%) |
Apr 01, 2022 | 20.81 | 20.96 | 20.81 | 20.89 | 16,870 | -0.70(-3.24%) |
Mar 31, 2022 | 21.69 | 21.69 | 21.09 | 21.59 | 3,967 | +0.02(+0.09%) |
Mar 30, 2022 | 21.57 | 21.57 | 21.24 | 21.57 | 637 | -0.30(-1.36%) |
Mar 29, 2022 | 21.18 | 21.87 | 21.18 | 21.87 | 626 | +0.09(+0.40%) |
Mar 28, 2022 | 21.95 | 21.95 | 21.38 | 21.78 | 2,336 | +0.16(+0.74%) |
Mar 25, 2022 | 22.25 | 22.25 | 21.62 | 21.62 | 914 | -0.59(-2.66%) |
Mar 24, 2022 | 21.85 | 22.21 | 21.85 | 22.21 | 634 | +0.02(+0.07%) |
Mar 23, 2022 | 22.06 | 22.25 | 22.06 | 22.20 | 1,480 | +0.18(+0.79%) |
Mar 22, 2022 | 21.93 | 22.02 | 21.93 | 22.02 | 838 | -0.74(-3.25%) |
Mar 21, 2022 | 22.34 | 22.76 | 22.34 | 22.76 | 1,094 | -0.07(-0.31%) |
Mar 18, 2022 | 22.84 | 22.84 | 22.83 | 22.83 | 413 | +0.39(+1.74%) |
Mar 17, 2022 | 22.67 | 22.67 | 22.44 | 22.44 | 946 | -0.13(-0.58%) |
Mar 16, 2022 | 22.57 | 22.57 | 22.57 | 22.57 | 418 | +0.02(+0.09%) |
Mar 15, 2022 | 22.50 | 22.55 | 22.32 | 22.55 | 2,652 | +0.58(+2.64%) |
Mar 14, 2022 | 21.97 | 21.97 | 21.97 | 21.97 | 774 | -0.63(-2.79%) |
Mar 11, 2022 | 22.20 | 22.60 | 22.20 | 22.60 | 2,321 | -0.32(-1.40%) |
Mar 10, 2022 | 22.92 | 22.92 | 22.92 | 22.92 | 730 | -0.23(-0.99%) |
Mar 09, 2022 | 23.15 | 23.15 | 22.13 | 23.15 | 1,587 | +0.56(+2.48%) |
Mar 08, 2022 | 22.20 | 22.59 | 22.19 | 22.59 | 2,177 | +0.14(+0.62%) |
Mar 07, 2022 | 22.96 | 22.96 | 22.45 | 22.45 | 1,036 | -0.27(-1.19%) |
Mar 04, 2022 | 22.08 | 22.72 | 22.08 | 22.72 | 1,008 | +1.39(+6.52%) |
Mar 03, 2022 | 21.33 | 21.57 | 21.33 | 21.33 | 1,832 | -0.62(-2.82%) |
Mar 02, 2022 | 22.04 | 22.29 | 21.82 | 21.95 | 2,951 | -0.77(-3.39%) |